Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.150 3.240 2.850 2.990 121,623 -0.12(-3.86%)
May 16, 2024 2.640 3.600 2.520 3.110 594,684 +0.75(+31.78%)
May 15, 2024 2.350 2.530 2.280 2.360 256,634 -0.01(-0.42%)
May 14, 2024 2.580 2.580 2.320 2.370 63,133 +0.00(+0.00%)
May 13, 2024 2.300 2.490 2.300 2.370 61,241 +0.05(+2.16%)
May 10, 2024 2.426 2.447 2.230 2.320 83,552 -0.09(-3.73%)
May 09, 2024 2.580 2.580 2.380 2.410 181,637 -0.07(-2.82%)
May 08, 2024 2.480 2.540 2.360 2.480 60,032 +0.03(+1.22%)
May 07, 2024 2.420 2.681 2.420 2.450 54,786 +0.01(+0.41%)
May 06, 2024 2.390 2.505 2.330 2.440 29,105 +0.06(+2.52%)
May 03, 2024 2.600 2.600 2.250 2.380 90,102 -0.02(-0.83%)
May 02, 2024 2.410 2.490 2.350 2.400 29,880 +0.01(+0.56%)
May 01, 2024 2.371 2.490 2.317 2.387 22,740 -0.06(-2.59%)
Apr 30, 2024 2.560 2.560 2.400 2.450 24,092 -0.17(-6.48%)
Apr 29, 2024 2.640 2.700 2.590 2.620 17,031 -0.10(-3.68%)
Apr 26, 2024 2.740 2.790 2.560 2.720 34,092 +0.03(+1.12%)
Apr 25, 2024 2.700 2.730 2.578 2.690 17,984 -0.04(-1.47%)
Apr 24, 2024 2.830 2.830 2.680 2.730 14,762 -0.08(-2.85%)
Apr 23, 2024 2.750 2.980 2.750 2.810 56,336 +0.06(+2.18%)
Apr 22, 2024 2.600 2.750 2.440 2.750 39,991 +0.16(+6.18%)
Apr 19, 2024 2.680 2.830 2.550 2.590 69,980 -0.08(-3.00%)
Apr 18, 2024 2.520 2.780 2.450 2.670 22,737 +0.17(+6.80%)
Apr 17, 2024 2.460 2.595 2.313 2.500 31,276 +0.06(+2.46%)
Apr 16, 2024 2.570 2.820 2.380 2.440 51,509 -0.17(-6.58%)
Apr 15, 2024 2.800 2.990 2.610 2.612 42,470 -0.21(-7.38%)
Apr 12, 2024 3.050 3.060 2.800 2.820 58,283 -0.19(-6.32%)
Apr 11, 2024 3.200 3.200 2.920 3.010 45,058 -0.27(-8.23%)
Apr 10, 2024 3.270 3.288 3.100 3.280 22,542 -0.02(-0.61%)
Apr 09, 2024 3.360 3.440 3.190 3.300 50,273 -0.02(-0.60%)
Apr 08, 2024 3.410 3.580 3.220 3.320 75,912 +0.07(+2.15%)
Apr 05, 2024 3.300 3.458 3.220 3.250 32,766 -0.09(-2.69%)
Apr 04, 2024 3.300 3.520 3.280 3.340 78,250 +0.00(+0.00%)
Apr 03, 2024 3.200 3.469 3.100 3.340 66,484 +0.12(+3.73%)
Apr 02, 2024 3.250 3.320 3.110 3.220 85,403 -0.21(-6.12%)
Apr 01, 2024 3.770 3.770 3.321 3.430 149,402 -0.23(-6.28%)
Mar 28, 2024 3.250 3.740 3.200 3.660 191,230 +0.46(+14.38%)
Mar 27, 2024 3.000 3.230 2.885 3.200 112,129 +0.32(+11.11%)
Mar 26, 2024 2.990 2.990 2.780 2.880 45,542 -0.15(-4.95%)
Mar 25, 2024 2.720 3.058 2.700 3.030 238,621 +0.36(+13.48%)
Mar 22, 2024 2.820 2.850 2.550 2.670 90,225 -0.23(-7.93%)
Mar 21, 2024 2.860 2.990 2.860 2.900 43,976 -0.03(-1.02%)
Mar 20, 2024 2.700 2.930 2.630 2.930 173,155 +0.21(+7.72%)
Mar 19, 2024 2.750 2.750 2.560 2.720 214,185 -0.15(-5.23%)
Mar 18, 2024 3.140 3.357 2.870 2.870 153,789 -0.31(-9.75%)
Mar 15, 2024 3.030 3.230 2.860 3.180 623,179 +0.13(+4.26%)
Mar 14, 2024 3.250 3.310 3.010 3.050 195,814 -0.26(-7.85%)
Mar 13, 2024 3.260 3.580 3.180 3.310 205,489 +0.05(+1.53%)
Mar 12, 2024 3.260 3.550 3.060 3.260 453,784 +2.69(+476.48%)
Mar 11, 2024 0.4941 0.6100 0.4774 0.5655 6,045,983 +0.13(+30.27%)
Mar 08, 2024 0.4600 0.4645 0.4012 0.4341 1,996,902 -0.04(-9.37%)
Mar 07, 2024 0.4600 0.5200 0.4600 0.4790 247,445 +0.00(+0.42%)
Mar 06, 2024 0.4788 0.5000 0.4506 0.4770 442,469 +0.00(+0.00%)
Mar 05, 2024 0.5400 0.5697 0.4655 0.4770 733,950 -0.10(-17.62%)
Mar 04, 2024 0.5972 0.6182 0.5520 0.5790 820,881 +0.01(+1.94%)
Mar 01, 2024 0.5500 0.5700 0.5296 0.5680 391,655 -0.01(-1.05%)
Feb 29, 2024 0.5394 0.6099 0.5300 0.5740 1,276,375 +0.03(+6.38%)
Feb 28, 2024 0.5700 0.6400 0.5220 0.5396 2,082,631 +0.00(+0.88%)
Feb 27, 2024 0.5600 0.5800 0.5150 0.5349 948,046 -0.01(-0.94%)
Feb 26, 2024 0.4900 0.5500 0.4753 0.5400 801,506 +0.06(+12.73%)
Feb 23, 2024 0.5200 0.5200 0.4318 0.4790 139,736 -0.05(-9.45%)
Feb 22, 2024 0.5000 0.5300 0.4753 0.5290 294,121 +0.02(+3.93%)
Feb 21, 2024 0.5300 0.5500 0.4800 0.5090 283,950 -0.04(-6.95%)
Feb 20, 2024 0.5900 0.5999 0.5148 0.5470 392,941 -0.05(-8.68%)
Feb 16, 2024 0.6200 0.6293 0.5700 0.5990 657,619 +0.01(+1.53%)
Feb 15, 2024 0.5450 0.7300 0.5405 0.5900 4,105,920 +0.07(+13.88%)
Feb 14, 2024 0.5200 0.5439 0.4900 0.5181 455,829 +0.03(+5.82%)
Feb 13, 2024 0.4700 0.5170 0.4451 0.4896 241,311 -0.01(-2.41%)
Feb 12, 2024 0.4800 0.5489 0.4650 0.5017 514,828 +0.03(+5.40%)
Feb 09, 2024 0.4700 0.4900 0.4532 0.4760 505,832 +0.05(+10.67%)
Feb 08, 2024 0.3925 0.4445 0.3900 0.4301 398,243 +0.02(+5.42%)
Feb 07, 2024 0.4060 0.4343 0.3670 0.4080 423,317 -0.03(-7.06%)
Feb 06, 2024 0.4380 0.4511 0.4003 0.4390 317,289 +0.00(+0.23%)
Feb 05, 2024 0.4780 0.4795 0.4212 0.4380 196,357 -0.04(-8.37%)
Feb 02, 2024 0.4600 0.4940 0.4510 0.4780 61,711 +0.01(+1.49%)
Feb 01, 2024 0.5169 0.5169 0.4505 0.4710 290,760 -0.06(-10.96%)
Jan 31, 2024 0.5080 0.5400 0.4734 0.5290 198,162 +0.00(+0.57%)
Jan 30, 2024 0.5292 0.5689 0.4910 0.5260 483,580 -0.00(-0.57%)
Jan 29, 2024 0.5106 0.5390 0.4901 0.5290 185,172 +0.03(+5.80%)
Jan 26, 2024 0.4410 0.5000 0.4410 0.5000 471,389 +0.06(+13.90%)
Jan 25, 2024 0.4502 0.4600 0.4200 0.4390 155,055 -0.03(-6.40%)
Jan 24, 2024 0.4450 0.4990 0.4300 0.4690 265,332 +0.02(+3.60%)
Jan 23, 2024 0.4522 0.4790 0.4302 0.4527 193,723 -0.01(-1.80%)
Jan 22, 2024 0.4500 0.4740 0.4135 0.4610 313,357 +0.02(+5.47%)
Jan 19, 2024 0.4290 0.4500 0.3911 0.4371 329,770 +0.01(+1.89%)
Jan 18, 2024 0.5200 0.5335 0.3887 0.4290 592,464 -0.08(-15.70%)
Jan 17, 2024 0.4900 0.5119 0.4550 0.5089 308,466 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5459 0.4800 0.5090 421,939 -0.02(-3.78%)
Jan 12, 2024 0.6390 0.6390 0.4799 0.5290 1,063,562 -0.13(-19.71%)
Jan 11, 2024 0.7210 0.7580 0.6110 0.6589 1,070,479 -0.05(-7.20%)
Jan 10, 2024 0.6800 0.7440 0.6501 0.7100 641,310 +0.00(+0.57%)
Jan 09, 2024 0.7190 0.7190 0.6554 0.7060 752,077 +0.01(+1.15%)
Jan 08, 2024 0.6800 0.7400 0.6400 0.6980 1,590,543 +0.06(+9.16%)
Jan 05, 2024 0.7199 0.7199 0.5700 0.6394 748,582 -0.08(-11.15%)
Jan 04, 2024 0.7013 0.7631 0.6365 0.7196 1,030,935 +0.03(+4.35%)
Jan 03, 2024 0.6200 0.6927 0.5402 0.6896 1,390,896 +0.06(+9.65%)
Jan 02, 2024 0.6780 0.7149 0.6010 0.6289 1,640,696 +0.01(+2.01%)
Dec 29, 2023 0.7901 0.7982 0.5574 0.6165 2,887,488 -0.12(-16.24%)
Dec 28, 2023 0.9200 0.9200 0.6613 0.7360 3,322,739 -0.18(-19.56%)
Dec 27, 2023 0.7200 0.9700 0.7200 0.9150 4,168,148 +0.23(+32.61%)
Dec 26, 2023 0.5900 0.7130 0.5800 0.6900 2,791,315 +0.11(+19.38%)
Dec 22, 2023 0.5000 0.5827 0.4801 0.5780 2,855,102 +0.12(+27.17%)
Dec 21, 2023 0.4100 0.4606 0.3851 0.4545 926,438 +0.05(+13.65%)
Dec 20, 2023 0.4017 0.4299 0.3750 0.3999 1,153,562 +0.01(+1.47%)
Dec 19, 2023 0.4000 0.4350 0.3705 0.3941 1,523,872 +0.03(+7.50%)
Dec 18, 2023 0.3100 0.3770 0.3007 0.3666 1,655,984 +0.06(+18.26%)
Dec 15, 2023 0.3700 0.3739 0.3043 0.3100 1,754,046 -0.07(-18.12%)
Dec 14, 2023 0.3320 0.3950 0.3320 0.3786 833,879 +0.03(+8.17%)
Dec 13, 2023 0.3400 0.3620 0.3233 0.3500 999,305 +0.02(+6.09%)
Dec 12, 2023 0.3500 0.3500 0.3233 0.3299 404,385 -0.00(-0.33%)
Dec 11, 2023 0.3425 0.3850 0.3240 0.3310 1,399,424 -0.01(-2.36%)
Dec 08, 2023 0.3000 0.3500 0.3000 0.3390 1,090,323 +0.04(+11.66%)
Dec 07, 2023 0.3090 0.3140 0.2850 0.3036 736,281 -0.02(-6.56%)
Dec 06, 2023 0.3600 0.3600 0.3023 0.3249 1,576,576 -0.01(-4.27%)
Dec 05, 2023 0.3484 0.4099 0.3250 0.3394 7,325,740 +0.00(+0.41%)
Dec 04, 2023 0.3398 0.3953 0.3151 0.3380 2,226,291 +0.02(+5.30%)
Dec 01, 2023 0.3053 0.3378 0.3053 0.3210 204,749 +0.01(+3.35%)
Nov 30, 2023 0.3200 0.3300 0.3000 0.3106 125,065 -0.02(-5.02%)
Nov 29, 2023 0.3228 0.3398 0.3220 0.3270 86,189 +0.00(+1.30%)
Nov 28, 2023 0.3173 0.3304 0.3072 0.3228 333,691 +0.01(+3.79%)
Nov 27, 2023 0.3000 0.3375 0.2951 0.3110 391,986 +0.01(+2.78%)
Nov 24, 2023 0.2800 0.3050 0.2725 0.3026 209,588 +0.02(+8.07%)
Nov 22, 2023 0.2800 0.2889 0.2721 0.2800 182,763 +0.00(+0.32%)
Nov 21, 2023 0.3030 0.3030 0.2791 0.2791 168,205 -0.02(-7.74%)
Nov 20, 2023 0.2950 0.3254 0.2950 0.3025 222,904 +0.01(+4.27%)
Nov 17, 2023 0.3129 0.3200 0.2806 0.2901 332,688 -0.03(-9.63%)
Nov 16, 2023 0.3772 0.3850 0.3104 0.3210 508,732 -0.06(-15.75%)
Nov 15, 2023 0.4200 0.4297 0.3670 0.3810 2,182,536 -0.01(-2.31%)
Nov 14, 2023 0.3799 0.4024 0.3626 0.3900 75,322 +0.00(+0.03%)
Nov 13, 2023 0.4056 0.4174 0.3600 0.3899 61,333 -0.01(-2.52%)
Nov 10, 2023 0.3959 0.4136 0.3801 0.4000 41,875 -0.01(-3.31%)
Nov 09, 2023 0.4005 0.4498 0.4001 0.4137 196,677 -0.01(-1.26%)
Nov 08, 2023 0.4000 0.4200 0.3802 0.4190 35,521 +0.02(+4.49%)
Nov 07, 2023 0.3946 0.4260 0.3782 0.4010 27,263 -0.01(-1.69%)
Nov 06, 2023 0.4251 0.4251 0.3800 0.4079 61,543 -0.01(-2.23%)
Nov 03, 2023 0.3838 0.4290 0.3800 0.4172 161,813 +0.02(+4.30%)
Nov 02, 2023 0.3739 0.4000 0.3550 0.4000 161,507 +0.02(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.